| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 7.22 | 7.33 | 7.1 | 7.17 | 7.17 | -0.14 (-1.92%) | 20,438,423 |
| 23 Sep 2022 | CNY | 7.5 | 7.5 | 7.23 | 7.31 | 7.31 | -0.31 (-4.07%) | 32,300,878 |
| 22 Sep 2022 | CNY | 7.4 | 7.83 | 7.35 | 7.62 | 7.62 | +0.17 (+2.28%) | 48,381,170 |
| 21 Sep 2022 | CNY | 7.48 | 7.53 | 7.3 | 7.45 | 7.45 | +0.01 (+0.13%) | 18,930,219 |
| 20 Sep 2022 | CNY | 7.27 | 7.49 | 7.27 | 7.44 | 7.44 | +0.23 (+3.19%) | 24,015,544 |
| 19 Sep 2022 | CNY | 7.3 | 7.35 | 7.16 | 7.21 | 7.21 | -0.04 (-0.55%) | 19,918,414 |
| 16 Sep 2022 | CNY | 7.47 | 7.49 | 7.25 | 7.25 | 7.25 | -0.24 (-3.20%) | 27,693,846 |
| 15 Sep 2022 | CNY | 7.88 | 7.92 | 7.34 | 7.49 | 7.49 | -0.38 (-4.83%) | 46,223,665 |
| 14 Sep 2022 | CNY | 7.9 | 7.95 | 7.81 | 7.87 | 7.87 | -0.15 (-1.87%) | 15,539,332 |
| 13 Sep 2022 | CNY | 7.93 | 8.1 | 7.93 | 8.02 | 8.02 | +0.13 (+1.65%) | 20,789,623 |
| 9 Sep 2022 | CNY | 7.93 | 7.97 | 7.72 | 7.89 | 7.89 | -0.04 (-0.50%) | 28,525,621 |
| 8 Sep 2022 | CNY | 8.09 | 8.13 | 7.93 | 7.93 | 7.93 | -0.16 (-1.98%) | 23,475,341 |
| 7 Sep 2022 | CNY | 8.12 | 8.18 | 8.05 | 8.09 | 8.09 | -0.09 (-1.10%) | 27,354,000 |
| 6 Sep 2022 | CNY | 8 | 8.22 | 7.98 | 8.18 | 8.18 | +0.22 (+2.76%) | 29,442,495 |
| 5 Sep 2022 | CNY | 7.96 | 8.1 | 7.93 | 7.96 | 7.96 | 0.0 (0.0%) | 18,504,001 |
| 2 Sep 2022 | CNY | 8 | 8.07 | 7.85 | 7.96 | 7.96 | -0.04 (-0.50%) | 17,529,584 |
| 1 Sep 2022 | CNY | 7.93 | 8.14 | 7.9 | 8 | 8 | +0.08 (+1.01%) | 28,274,075 |
| 31 Aug 2022 | CNY | 8.64 | 8.71 | 7.89 | 7.92 | 7.92 | -0.72 (-8.33%) | 69,007,352 |
| 30 Aug 2022 | CNY | 8.7 | 8.75 | 8.63 | 8.64 | 8.64 | -0.05 (-0.58%) | 22,378,829 |
| 29 Aug 2022 | CNY | 8.7 | 8.9 | 8.52 | 8.69 | 8.69 | -0.08 (-0.91%) | 32,103,331 |
| 26 Aug 2022 | CNY | 9.02 | 9.09 | 8.76 | 8.77 | 8.77 | -0.37 (-4.05%) | 48,005,778 |
| 25 Aug 2022 | CNY | 9.2 | 9.25 | 8.88 | 9.14 | 9.14 | -0.13 (-1.40%) | 65,932,573 |
| 24 Aug 2022 | CNY | 8.97 | 9.58 | 8.95 | 9.27 | 9.27 | +0.35 (+3.92%) | 136,855,721 |
| 23 Aug 2022 | CNY | 8.86 | 8.98 | 8.8 | 8.92 | 8.92 | +0.03 (+0.34%) | 37,657,492 |
| 22 Aug 2022 | CNY | 8.72 | 8.94 | 8.52 | 8.89 | 8.89 | +0.17 (+1.95%) | 40,245,865 |
| 19 Aug 2022 | CNY | 8.92 | 8.92 | 8.7 | 8.72 | 8.72 | -0.19 (-2.13%) | 30,837,347 |
| 18 Aug 2022 | CNY | 8.85 | 8.98 | 8.68 | 8.91 | 8.91 | +0.08 (+0.91%) | 57,029,811 |
| 17 Aug 2022 | CNY | 8.96 | 8.96 | 8.8 | 8.83 | 8.83 | -0.21 (-2.32%) | 49,985,119 |
| 16 Aug 2022 | CNY | 9.16 | 9.16 | 8.76 | 9.04 | 9.04 | -0.12 (-1.31%) | 110,561,754 |
| 15 Aug 2022 | CNY | 9.12 | 9.24 | 9.07 | 9.16 | 9.16 | +0.04 (+0.44%) | 40,283,429 |
